News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 2.37963475374 | 36.14 | 37.12 | 36.1 | 28122 | 36.60297447 | CS |
| 4 | 1.58 | 4.46075663467 | 35.42 | 37.12 | 35.15 | 25308 | 36.01867931 | CS |
| 12 | -1.12 | -2.93809024134 | 38.12 | 38.41 | 35.15 | 29466 | 36.24678144 | CS |
| 26 | -2.43 | -6.16282018767 | 39.43 | 41.41 | 35.15 | 31648 | 37.43558731 | CS |
| 52 | -1.32 | -3.44467640919 | 38.32 | 41.8 | 32.86 | 29400 | 37.58546804 | CS |
| 156 | -12.14 | -24.7049247049 | 49.14 | 50.49 | 32.13 | 36171 | 39.37078495 | CS |
| 260 | 5.75 | 18.4 | 31.25 | 53.25 | 18.76 | 41079 | 37.47351815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 36.79 | 0.09 | 0.25 | 36.7 | 36.92 | 36.69 | 20500 |
| 1721252400 | 36.7 | -0.2 | -0.54 | 36.8 | 36.92 | 36.7 | 12247 |
| 1721166000 | 36.9 | 0.3 | 0.82 | 36.64 | 36.92 | 36.55 | 39107 |
| 1721079600 | 36.6 | 0.44 | 1.22 | 36.19 | 36.63 | 36.19 | 31407 |
| 1720820400 | 36.16 | 0.1 | 0.28 | 36.14 | 36.25 | 36.1 | 37349 |
| 1720734000 | 36.06 | 0.21 | 0.59 | 36.1 | 36.23 | 36 | 35990 |
| 1720647600 | 35.85 | 0.2 | 0.56 | 35.6 | 35.89 | 35.6 | 63205 |
| 1720561200 | 35.65 | -0.2 | -0.56 | 35.76 | 35.76 | 35.55 | 13968 |
| 1720474800 | 35.85 | 0.03 | 0.08 | 35.86 | 35.9 | 35.74 | 9497 |
| 1720215600 | 35.82 | -0.38 | -1.05 | 36.01 | 36.22 | 35.82 | 14966 |
| 1720129200 | 36.2 | 0.15 | 0.42 | 36.24 | 36.34 | 36.12 | 11895 |
| 1720042800 | 36.05 | 0.41 | 1.15 | 35.64 | 36.21 | 35.64 | 23592 |
| 1719956400 | 35.64 | 0.05 | 0.14 | 35.76 | 35.76 | 35.42 | 13934 |
| 1719610800 | 35.59 | -0.16 | -0.45 | 35.51 | 35.82 | 35.51 | 14224 |
| 1719524400 | 35.75 | 0.28 | 0.79 | 35.47 | 35.86 | 35.15 | 25009 |
| 1719438000 | 35.47 | -0.32 | -0.89 | 35.77 | 35.77 | 35.44 | 16482 |
| 1719351600 | 35.79 | -0.26 | -0.72 | 36.16 | 36.16 | 35.35 | 24087 |
| 1719265200 | 36.05 | 0.73 | 2.07 | 35.55 | 36.16 | 35.5 | 24344 |
| 1719006000 | 35.32 | 0.03 | 0.09 | 35.42 | 35.55 | 35.26 | 49052 |
| 1718919600 | 35.29 | -0.27 | -0.76 | 35.77 | 35.77 | 35.29 | 26023 |
| 1718833200 | 35.56 | -0.12 | -0.34 | 35.63 | 35.68 | 35.42 | 9470 |
| 1718746800 | 35.68 | 0.16 | 0.45 | 35.71 | 35.92 | 35.68 | 19164 |
| 1718660400 | 35.52 | -0.49 | -1.36 | 35.59 | 35.81 | 35.43 | 24202 |
| 1718401200 | 36.01 | 0.21 | 0.59 | 35.65 | 36.01 | 35.53 | 19076 |
| 1718314800 | 35.8 | -0.46 | -1.27 | 36.44 | 36.44 | 35.75 | 33097 |
| 1718228400 | 36.26 | 0.37 | 1.03 | 36.1 | 36.56 | 36.1 | 16041 |
| 1718142000 | 35.89 | -0.03 | -0.08 | 35.92 | 36.03 | 35.6 | 35354 |
| 1718055600 | 35.92 | -0.08 | -0.22 | 35.99 | 36.08 | 35.76 | 44103 |
| 1717796400 | 36 | -0.33 | -0.91 | 36.29 | 36.3 | 35.95 | 49718 |
| 1717710000 | 36.33 | -0.49 | -1.33 | 36.66 | 36.8 | 36.33 | 29597 |
| 1717623600 | 36.82 | 0.81 | 2.25 | 36.01 | 36.85 | 36.01 | 47416 |
| 1717537200 | 36.01 | -0.3 | -0.83 | 36.06 | 36.28 | 36 | 14201 |
| 1717450800 | 36.31 | -0.68 | -1.84 | 36.88 | 36.88 | 36.25 | 26370 |
| 1717191600 | 36.99 | 0.5 | 1.37 | 36.47 | 36.99 | 36.35 | 50279 |
| 1717105200 | 36.49 | 0.67 | 1.87 | 35.76 | 36.49 | 35.76 | 24035 |
| 1717018800 | 35.82 | -0.54 | -1.49 | 36.46 | 36.46 | 35.82 | 20625 |
| 1716932400 | 36.36 | -0.09 | -0.25 | 36.4 | 36.48 | 36.2 | 30876 |
| 1716846000 | 36.45 | 0.04 | 0.11 | 36.3 | 36.78 | 36.3 | 14177 |
| 1716586800 | 36.41 | -0.02 | -0.05 | 36.57 | 36.58 | 36.3 | 25865 |
| 1716500400 | 36.43 | -0.14 | -0.38 | 36.78 | 36.78 | 36.25 | 30183 |
| 1716414000 | 36.57 | -0.15 | -0.41 | 36.63 | 36.8 | 36.53 | 15222 |
| 1716327600 | 36.72 | -0.13 | -0.35 | 36.61 | 36.75 | 36.45 | 16466 |
| 1715982000 | 36.85 | 0.14 | 0.38 | 36.85 | 36.85 | 36.53 | 20519 |
| 1715895600 | 36.71 | -0.1 | -0.27 | 36.82 | 36.96 | 36.67 | 18425 |
| 1715809200 | 36.81 | -0.09 | -0.24 | 37 | 37.03 | 36.81 | 14660 |
| 1715722800 | 36.9 | 0.03 | 0.08 | 37 | 37.1 | 36.84 | 25769 |
| 1715636400 | 36.87 | 0.22 | 0.60 | 36.74 | 36.96 | 36.73 | 22680 |
| 1715377200 | 36.65 | -0.18 | -0.49 | 36.85 | 36.99 | 36.44 | 44519 |
| 1715290800 | 36.83 | 0.29 | 0.79 | 36.64 | 36.94 | 36.55 | 26458 |
| 1715204400 | 36.54 | 0.04 | 0.11 | 36.44 | 36.71 | 36.36 | 34205 |
| 1715118000 | 36.5 | -0.21 | -0.57 | 36.96 | 37.06 | 36.36 | 26820 |
| 1715031600 | 36.71 | 0.32 | 0.88 | 36.53 | 36.88 | 36.36 | 44171 |
| 1714772400 | 36.39 | 0.1 | 0.28 | 36.48 | 36.56 | 36 | 31647 |
| 1714686000 | 36.29 | 0.61 | 1.71 | 35.72 | 37.09 | 35.72 | 42988 |
| 1714599600 | 35.68 | -2.67 | -6.96 | 36.89 | 37.33 | 35.65 | 175384 |
| 1714513200 | 38.35 | 0.15 | 0.39 | 37.85 | 38.41 | 37.85 | 22847 |
| 1714426800 | 38.2 | 0.07 | 0.18 | 38.12 | 38.41 | 37.89 | 26053 |
| 1714167600 | 38.13 | 0.06 | 0.16 | 38.33 | 38.33 | 38.03 | 12324 |
| 1714081200 | 38.07 | -0.08 | -0.21 | 37.89 | 38.19 | 37.89 | 16511 |
| 1713994800 | 38.15 | -0.01 | -0.03 | 38.03 | 38.31 | 38.03 | 21653 |
| 1713908400 | 38.16 | 0.01 | 0.03 | 38.05 | 38.46 | 38.04 | 27005 |
| 1713822000 | 38.15 | 0.66 | 1.76 | 37.71 | 38.17 | 37.18 | 30256 |
| 1713562800 | 37.49 | -0.15 | -0.40 | 37.69 | 37.88 | 37.49 | 18330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
